KissMeData/020000/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185900,1175422620,19000,19000,19000,19000,2921
20230818,185800,1175422620,19000,19000,19000,19000,0
20230818,185700,1175422620,19000,19000,19000,19000,0
20230818,185600,1175422620,19000,19000,19000,19000,0
20230818,185500,1175422620,19000,19000,19000,19000,0
20230818,185400,1175422620,19000,19000,19000,19000,0
20230818,185300,1175422620,19000,19000,19000,19000,0
20230818,185200,1175422620,19000,19000,19000,19000,0
20230818,185100,1175422620,19000,19000,19000,19000,0
20230818,185000,1175422620,19000,19000,19000,19000,0
20230818,184900,1175422620,19000,19000,19000,19000,0
20230818,184800,1175422620,19000,19000,19000,19000,0
20230818,184700,1175422620,19000,19000,19000,19000,0
20230818,184600,1175422620,19000,19000,19000,19000,0
20230818,184500,1175422620,19000,19000,19000,19000,0
20230818,184400,1175422620,19000,19000,19000,19000,0
20230818,184300,1175422620,19000,19000,19000,19000,0
20230818,184200,1175422620,19000,19000,19000,19000,0
20230818,184100,1175422620,19000,19000,19000,19000,0
20230818,184000,1175422620,19000,19000,19000,19000,0
20230818,183900,1175422620,19000,19000,19000,19000,0
20230818,183800,1175422620,19000,19000,19000,19000,0
20230818,183700,1175422620,19000,19000,19000,19000,0
20230818,183600,1175422620,19000,19000,19000,19000,0
20230818,183500,1175422620,19000,19000,19000,19000,0
20230818,183400,1175422620,19000,19000,19000,19000,0
20230818,183300,1175422620,19000,19000,19000,19000,0
20230818,183200,1175422620,19000,19000,19000,19000,0
20230818,183100,1175422620,19000,19000,19000,19000,0
20230818,183000,1175422620,19000,19000,19000,19000,0
20230818,182900,1175422620,19000,19000,19000,19000,2921
20230818,182800,1175422620,19000,19000,19000,19000,0
20230818,182700,1175422620,19000,19000,19000,19000,0
20230818,182600,1175422620,19000,19000,19000,19000,0
20230818,182500,1175422620,19000,19000,19000,19000,0
20230818,182400,1175422620,19000,19000,19000,19000,0
20230818,182300,1175422620,19000,19000,19000,19000,0
20230818,182200,1175422620,19000,19000,19000,19000,0
20230818,182100,1175422620,19000,19000,19000,19000,0
20230818,182000,1175422620,19000,19000,19000,19000,0
20230818,181900,1175422620,19000,19000,19000,19000,0
20230818,181800,1175422620,19000,19000,19000,19000,0
20230818,181700,1175422620,19000,19000,19000,19000,0
20230818,181600,1175422620,19000,19000,19000,19000,0
20230818,181500,1175422620,19000,19000,19000,19000,0
20230818,181400,1175422620,19000,19000,19000,19000,0
20230818,181300,1175422620,19000,19000,19000,19000,0
20230818,181200,1175422620,19000,19000,19000,19000,0
20230818,181100,1175422620,19000,19000,19000,19000,0
20230818,181000,1175422620,19000,19000,19000,19000,0
20230818,180900,1175422620,19000,19000,19000,19000,0
20230818,180800,1175422620,19000,19000,19000,19000,0
20230818,180700,1175422620,19000,19000,19000,19000,0
20230818,180600,1175422620,19000,19000,19000,19000,0
20230818,180500,1175422620,19000,19000,19000,19000,0
20230818,180400,1175422620,19000,19000,19000,19000,0
20230818,180300,1175422620,19000,19000,19000,19000,0
20230818,180200,1175422620,19000,19000,19000,19000,0
20230818,180100,1175422620,19000,19000,19000,19000,0
20230818,180000,1175422620,19000,19000,19000,19000,0
20230818,175900,1175422620,19000,19000,19000,19000,2921
20230818,175800,1175422620,19000,19000,19000,19000,0
20230818,175700,1175422620,19000,19000,19000,19000,0
20230818,175600,1175422620,19000,19000,19000,19000,0
20230818,175500,1175422620,19000,19000,19000,19000,0
20230818,175400,1175422620,19000,19000,19000,19000,0
20230818,175300,1175422620,19000,19000,19000,19000,0
20230818,175200,1175422620,19000,19000,19000,19000,0
20230818,175100,1175422620,19000,19000,19000,19000,0
20230818,175000,1175422620,19000,19000,19000,19000,0
20230818,174900,1175422620,19000,19000,19000,19000,0
20230818,174800,1175422620,19000,19000,19000,19000,0
20230818,174700,1175422620,19000,19000,19000,19000,0
20230818,174600,1175422620,19000,19000,19000,19000,0
20230818,174500,1175422620,19000,19000,19000,19000,0
20230818,174400,1175422620,19000,19000,19000,19000,0
20230818,174300,1175422620,19000,19000,19000,19000,0
20230818,174200,1175422620,19000,19000,19000,19000,0
20230818,174100,1175422620,19000,19000,19000,19000,0
20230818,174000,1175422620,19000,19000,19000,19000,0
20230818,173900,1175422620,19000,19000,19000,19000,0
20230818,173800,1175422620,19000,19000,19000,19000,0
20230818,173700,1175422620,19000,19000,19000,19000,0
20230818,173600,1175422620,19000,19000,19000,19000,0
20230818,173500,1175422620,19000,19000,19000,19000,0
20230818,173400,1175422620,19000,19000,19000,19000,0
20230818,173300,1175422620,19000,19000,19000,19000,0
20230818,173200,1175422620,19000,19000,19000,19000,0
20230818,173100,1175422620,19000,19000,19000,19000,0
20230818,173000,1175422620,19000,19000,19000,19000,0
20230818,172900,1175422620,19000,19000,19000,19000,2921
20230818,172800,1175422620,19000,19000,19000,19000,0
20230818,172700,1175422620,19000,19000,19000,19000,0
20230818,172600,1175422620,19000,19000,19000,19000,0
20230818,172500,1175422620,19000,19000,19000,19000,0
20230818,172400,1175422620,19000,19000,19000,19000,0
20230818,172300,1175422620,19000,19000,19000,19000,0
20230818,172200,1175422620,19000,19000,19000,19000,0
20230818,172100,1175422620,19000,19000,19000,19000,0
20230818,172000,1175422620,19000,19000,19000,19000,0
20230818,171900,1175422620,19000,19000,19000,19000,0
20230818,171800,1175422620,19000,19000,19000,19000,0
20230818,171700,1175422620,19000,19000,19000,19000,0
20230818,171600,1175422620,19000,19000,19000,19000,0
20230818,171500,1175422620,19000,19000,19000,19000,0
20230818,171400,1175422620,19000,19000,19000,19000,0
20230818,171300,1175422620,19000,19000,19000,19000,0
20230818,171200,1175422620,19000,19000,19000,19000,0
20230818,171100,1175422620,19000,19000,19000,19000,0
20230818,171000,1175422620,19000,19000,19000,19000,0
20230818,170900,1175422620,19000,19000,19000,19000,0
20230818,170800,1175422620,19000,19000,19000,19000,0
20230818,170700,1175422620,19000,19000,19000,19000,0
20230818,170600,1175422620,19000,19000,19000,19000,0
20230818,170500,1175422620,19000,19000,19000,19000,0
20230818,170400,1175422620,19000,19000,19000,19000,0
20230818,170300,1175422620,19000,19000,19000,19000,0
20230818,170200,1175422620,19000,19000,19000,19000,0
20230818,170100,1175422620,19000,19000,19000,19000,0
20230818,170000,1175422620,19000,19000,19000,19000,0
20230818,165900,1175422620,19000,19000,19000,19000,2921
20230818,165800,1175422620,19000,19000,19000,19000,0
20230818,165700,1175422620,19000,19000,19000,19000,0
20230818,165600,1175422620,19000,19000,19000,19000,0
20230818,165500,1175422620,19000,19000,19000,19000,0
20230818,165400,1175422620,19000,19000,19000,19000,0
20230818,165300,1175422620,19000,19000,19000,19000,0
20230818,165200,1175422620,19000,19000,19000,19000,0
20230818,165100,1175422620,19000,19000,19000,19000,0
20230818,165000,1175422620,19000,19000,19000,19000,0
20230818,164900,1175422620,19000,19000,19000,19000,0
20230818,164800,1175422620,19000,19000,19000,19000,0
20230818,164700,1175422620,19000,19000,19000,19000,0
20230818,164600,1175422620,19000,19000,19000,19000,0
20230818,164500,1175422620,19000,19000,19000,19000,0
20230818,164400,1175422620,19000,19000,19000,19000,0
20230818,164300,1175422620,19000,19000,19000,19000,0
20230818,164200,1175422620,19000,19000,19000,19000,0
20230818,164100,1175422620,19000,19000,19000,19000,0
20230818,164000,1175422620,19000,19000,19000,19000,0
20230818,163900,1175422620,19000,19000,19000,19000,0
20230818,163800,1175422620,19000,19000,19000,19000,0
20230818,163700,1175422620,19000,19000,19000,19000,0
20230818,163600,1175422620,19000,19000,19000,19000,0
20230818,163500,1175422620,19000,19000,19000,19000,0
20230818,163400,1175422620,19000,19000,19000,19000,0
20230818,163300,1175422620,19000,19000,19000,19000,0
20230818,163200,1175422620,19000,19000,19000,19000,0
20230818,163100,1175422620,19000,19000,19000,19000,0
20230818,163000,1175422620,19000,19000,19000,19000,0
20230818,162900,1175422620,19000,19000,19000,19000,2921
20230818,162800,1175422620,19000,19000,19000,19000,0
20230818,162700,1175422620,19000,19000,19000,19000,0
20230818,162600,1175422620,19000,19000,19000,19000,0
20230818,162500,1175422620,19000,19000,19000,19000,0
20230818,162400,1175422620,19000,19000,19000,19000,0
20230818,162300,1175422620,19000,19000,19000,19000,0
20230818,162200,1175422620,19000,19000,19000,19000,0
20230818,162100,1175422620,19000,19000,19000,19000,0
20230818,162000,1175422620,19000,19000,19000,19000,0
20230818,161900,1175422620,19000,19000,19000,19000,0
20230818,161800,1175422620,19000,19000,19000,19000,0
20230818,161700,1175422620,19000,19000,19000,19000,0
20230818,161600,1175422620,19000,19000,19000,19000,0
20230818,161500,1175422620,19000,19000,19000,19000,0
20230818,161400,1175422620,19000,19000,19000,19000,0
20230818,161300,1175422620,19000,19000,19000,19000,0
20230818,161200,1175422620,19000,19000,19000,19000,0
20230818,161100,1175422620,19000,19000,19000,19000,0
20230818,161000,1175422620,19000,19000,19000,19000,0
20230818,160900,1175422620,19000,19000,19000,19000,0
20230818,160800,1175422620,19000,19000,19000,19000,0
20230818,160700,1175422620,19000,19000,19000,19000,0
20230818,160600,1175422620,19000,19000,19000,19000,0
20230818,160500,1175422620,19000,19000,19000,19000,0
20230818,160400,1175422620,19000,19000,19000,19000,0
20230818,160300,1175422620,19000,19000,19000,19000,0
20230818,160200,1175422620,19000,19000,19000,19000,0
20230818,160100,1175422620,19000,19000,19000,19000,0
20230818,160000,1175422620,19000,19000,19000,19000,0
20230818,155900,1175422620,19000,19000,19000,19000,2921
20230818,155800,1175422620,19000,19000,19000,19000,0
20230818,155700,1175422620,19000,19000,19000,19000,0
20230818,155600,1175422620,19000,19000,19000,19000,0
20230818,155500,1175422620,19000,19000,19000,19000,0
20230818,155400,1175422620,19000,19000,19000,19000,0
20230818,155300,1175422620,19000,19000,19000,19000,0
20230818,155200,1175422620,19000,19000,19000,19000,0
20230818,155100,1175422620,19000,19000,19000,19000,0
20230818,155000,1175422620,19000,19000,19000,19000,0
20230818,154900,1175422620,19000,19000,19000,19000,0
20230818,154800,1175422620,19000,19000,19000,19000,0
20230818,154700,1175422620,19000,19000,19000,19000,0
20230818,154600,1175422620,19000,19000,19000,19000,0
20230818,154500,1175422620,19000,19000,19000,19000,0
20230818,154400,1175422620,19000,19000,19000,19000,0
20230818,154300,1175422620,19000,19000,19000,19000,0
20230818,154200,1175422620,19000,19000,19000,19000,0
20230818,154100,1175422620,19000,19000,19000,19000,0
20230818,154000,1175422620,19000,19000,19000,19000,0
20230818,153900,1175422620,19000,19000,19000,19000,0
20230818,153800,1175422620,19000,19000,19000,19000,0
20230818,153700,1175422620,19000,19000,19000,19000,0
20230818,153600,1175422620,19000,19000,19000,19000,0
20230818,153500,1175422620,19000,19000,19000,19000,0
20230818,153400,1175422620,19000,19000,19000,19000,0
20230818,153300,1175422620,19000,19000,19000,19000,0
20230818,153200,1175422620,19000,19000,19000,19000,0
20230818,153100,1175422620,19000,19000,19000,19000,0
20230818,153000,1175422620,19000,19000,19000,19000,2921
20230818,152900,1119923620,18990,18990,18990,18990,0
20230818,152800,1119923620,18990,18990,18990,18990,0
20230818,152700,1119923620,18990,18990,18990,18990,0
20230818,152600,1119923620,18990,18990,18990,18990,0
20230818,152500,1119923620,18990,18990,18990,18990,0
20230818,152400,1119923620,18990,18990,18990,18990,0
20230818,152300,1119923620,18990,18990,18990,18990,0
20230818,152200,1119923620,18990,18990,18990,18990,0
20230818,152100,1119923620,18990,18990,18990,18990,0
20230818,152000,1119923620,18990,18990,18990,18990,0
20230818,151900,1119923620,18990,18990,18990,18970,123
20230818,151800,1117588490,18990,18930,18990,18930,783
20230818,151700,1102752800,18920,18920,18930,18920,31
20230818,151600,1102166270,18920,18920,18930,18920,101
20230818,151500,1100254640,18920,18920,18930,18920,30
20230818,151400,1099687030,18920,18920,18920,18920,86
20230818,151300,1098059910,18930,18920,18930,18920,77
20230818,151200,1096602560,18930,18910,18930,18910,289
20230818,151100,1091133870,18920,18910,18920,18910,1252
20230818,151000,1067446330,18920,18920,18920,18910,164
20230818,150900,1064344100,18910,18910,18910,18910,6
20230818,150800,1064230640,18910,18910,18920,18910,16
20230818,150700,1063927970,18910,18910,18920,18910,116
20230818,150600,1061733430,18910,18910,18920,18900,249
20230818,150500,1057024850,18910,18910,18910,18900,133
20230818,150400,1054509840,18900,18910,18910,18900,1048
20230818,150300,1034692540,18910,18910,18910,18900,1037
20230818,150200,1015083050,18900,18900,18910,18900,36
20230818,150100,1014402640,18910,18910,18910,18900,364
20230818,150000,1007520190,18920,18910,18920,18910,137
20230818,145900,1004929360,18920,18910,18920,18910,123
20230818,145800,1002603210,18910,18910,18920,18910,248
20230818,145700,997913520,18910,18910,18910,18910,29
20230818,145600,997365130,18910,18910,18910,18910,238
20230818,145500,992864550,18920,18920,18920,18910,638
20230818,145400,980794130,18920,18920,18920,18920,25
20230818,145300,980321130,18920,18930,18930,18920,20
20230818,145200,979942580,18930,18920,18930,18920,379
20230818,145100,972771640,18920,18930,18930,18920,478
20230818,145000,963727790,18920,18930,18930,18920,13
20230818,144900,963481740,18920,18920,18930,18920,171
20230818,144800,960246410,18920,18930,18930,18920,108
20230818,144700,958202250,18920,18930,18930,18920,28
20230818,144600,957672480,18920,18930,18930,18920,249
20230818,144500,952961380,18920,18940,18940,18920,1169
20230818,144400,930830020,18940,18940,18940,18940,3
20230818,144300,930773200,18940,18950,18950,18940,352
20230818,144200,924105240,18940,18940,18950,18940,56
20230818,144100,923044590,18940,18940,18940,18940,1
20230818,144000,923025650,18940,18940,18940,18940,27
20230818,143900,922514270,18950,18940,18950,18940,13
20230818,143800,922267940,18950,18930,18950,18930,331
20230818,143700,915998520,18940,18930,18940,18930,266
20230818,143600,910960680,18930,18930,18930,18930,25
20230818,143500,910487430,18930,18930,18930,18930,5
20230818,143400,910392780,18930,18930,18940,18930,128
20230818,143300,907969730,18940,18940,18940,18930,52
20230818,143200,906985220,18930,18930,18930,18930,42
20230818,143100,906190160,18930,18940,18940,18930,43
20230818,143000,905375760,18940,18930,18940,18920,184
20230818,142900,901892390,18920,18930,18930,18920,59
20230818,142800,900775560,18920,18930,18930,18920,7
20230818,142700,900643090,18920,18930,18930,18920,241
20230818,142600,896081360,18930,18940,18940,18920,130
20230818,142500,893620530,18930,18940,18940,18930,86
20230818,142400,891992410,18950,18950,18950,18950,359
20230818,142300,885189360,18960,18950,18960,18950,53
20230818,142200,884185000,18960,18950,18960,18950,6
20230818,142100,884071260,18950,18960,18960,18950,132
20230818,142000,881569410,18950,18950,18950,18950,135
20230818,141900,879011160,18950,18950,18950,18950,3
20230818,141800,878954310,18950,18960,18960,18950,33
20230818,141700,878328650,18950,18960,18960,18950,28
20230818,141600,877798030,18950,18960,18960,18950,15
20230818,141500,877513760,18960,18950,18960,18950,7
20230818,141400,877381100,18950,18950,18960,18950,49
20230818,141300,876452200,18950,18950,18950,18950,2
20230818,141200,876414300,18970,18960,18970,18950,542
20230818,141100,866138000,18960,18930,18960,18930,574
20230818,141000,855262230,18930,18940,18940,18930,109
20230818,140900,853198010,18950,18950,18950,18950,10
20230818,140800,853008510,18950,18940,18950,18940,2
20230818,140700,852970620,18940,18950,18950,18930,254
20230818,140600,848157390,18940,18940,18940,18940,41
20230818,140500,847380850,18950,18910,18950,18910,1432
20230818,140400,820280970,18910,18920,18920,18910,198
20230818,140300,816536770,18910,18900,18920,18900,1543
20230818,140200,787357640,18900,18920,18930,18900,2299
20230818,140100,743896540,18920,18920,18920,18920,276
20230818,140000,738674620,18930,18930,18930,18920,103
20230818,135900,736725090,18930,18940,18940,18930,246
20230818,135800,732067980,18940,18940,18940,18940,109
20230818,135700,730003520,18950,18950,18950,18940,75
20230818,135600,728582820,18940,18950,18950,18940,26
20230818,135500,728090370,18950,18940,18950,18940,13
20230818,135400,727844130,18940,18950,18960,18940,206
20230818,135300,723941490,18950,18950,18950,18950,41
20230818,135200,723164540,18960,19020,19020,18960,1408
20230818,135100,696416140,19030,19080,19080,19030,3332
20230818,135000,632916700,19070,19080,19080,19070,1354
20230818,134900,607083310,19080,19090,19090,19080,310
20230818,134800,601168460,19090,19090,19090,19080,33
20230818,134700,600538530,19090,19090,19090,19090,1
20230818,134600,600519440,19090,19090,19090,19090,5
20230818,134500,600423990,19090,19090,19090,19090,33
20230818,134400,599794020,19080,19080,19080,19080,1
20230818,134300,599774940,19080,19090,19090,19080,4
20230818,134200,599698610,19080,19090,19090,19080,97
20230818,134100,597847100,19080,19080,19080,19080,3
20230818,134000,597789860,19080,19080,19080,19080,37
20230818,133900,597083900,19090,19090,19090,19090,29
20230818,133800,596530290,19090,19080,19090,19080,63
20230818,133700,595328240,19080,19090,19090,19080,36
20230818,133600,594641350,19090,19090,19090,19080,232
20230818,133500,590212690,19090,19090,19090,19090,36
20230818,133400,589525450,19090,19100,19100,19090,47
20230818,133300,588628030,19090,19090,19090,19090,24
20230818,133200,588169870,19090,19100,19100,19090,23
20230818,133100,587730580,19100,19100,19110,19100,77
20230818,133000,586259690,19100,19110,19110,19100,95
20230818,132900,584445180,19100,19100,19100,19100,27
20230818,132800,583929480,19100,19100,19110,19100,1078
20230818,132700,563338580,19110,19110,19110,19110,5
20230818,132600,563243030,19100,19110,19110,19100,40
20230818,132500,562478960,19110,19110,19110,19100,123
20230818,132400,560128460,19110,19110,19110,19100,56
20230818,132300,559058720,19100,19100,19100,19100,39
20230818,132200,558313820,19100,19100,19110,19100,36
20230818,132100,557625960,19110,19100,19110,19100,207
20230818,132000,553670530,19100,19110,19110,19100,5
20230818,131900,553575010,19110,19110,19110,19110,73
20230818,131800,552179980,19100,19110,19110,19100,12
20230818,131700,551950760,19110,19110,19110,19110,21
20230818,131600,551549450,19110,19100,19110,19100,30
20230818,131500,550976270,19110,19110,19110,19110,0
20230818,131400,550976270,19110,19110,19110,19110,91
20230818,131300,549237260,19120,19120,19120,19120,20
20230818,131200,548854860,19120,19120,19120,19120,3
20230818,131100,548797500,19110,19110,19120,19110,55
20230818,131000,547746430,19120,19110,19120,19110,127
20230818,130900,545319270,19120,19120,19120,19120,31
20230818,130800,544726550,19120,19120,19120,19110,153
20230818,130700,541802520,19110,19110,19110,19110,166
20230818,130600,538630260,19110,19110,19110,19110,150
20230818,130500,535763760,19110,19100,19110,19100,51
20230818,130400,534789180,19120,19110,19120,19110,98
20230818,130300,532916390,19110,19110,19110,19110,0
20230818,130200,532916390,19110,19120,19120,19110,75
20230818,130100,531482950,19110,19110,19120,19110,131
20230818,130000,528978600,19110,19120,19120,19110,9
20230818,125900,528806590,19110,19110,19120,19110,68
20230818,125800,527506930,19110,19110,19120,19110,71
20230818,125700,526149580,19120,19120,19120,19120,0
20230818,125600,526149580,19120,19120,19120,19120,20
20230818,125500,525767180,19120,19110,19120,19110,42
20230818,125400,524964460,19120,19120,19120,19120,24
20230818,125300,524505580,19110,19120,19120,19110,390
20230818,125200,517049330,19120,19130,19130,19120,114
20230818,125100,514868760,19130,19120,19130,19120,20
20230818,125000,514486330,19130,19130,19130,19120,26
20230818,124900,513989000,19120,19130,19130,19120,56
20230818,124800,512918180,19120,19120,19120,19120,0
20230818,124700,512918180,19120,19140,19140,19120,275
20230818,124600,507656010,19140,19130,19140,19130,347
20230818,124500,501017000,19130,19130,19130,19120,41
20230818,124400,500232680,19120,19120,19120,19120,63
20230818,124300,499028120,19130,19120,19130,19120,231
20230818,124200,494611390,19120,19120,19120,19110,155
20230818,124100,491647860,19120,19120,19120,19110,32
20230818,124000,491036230,19120,19120,19120,19120,4
20230818,123900,490959750,19120,19120,19120,19110,57
20230818,123800,489869940,19120,19110,19120,19110,56
20230818,123700,488799770,19110,19110,19110,19110,0
20230818,123600,488799770,19110,19120,19120,19110,21
20230818,123500,488398280,19110,19110,19110,19110,11
20230818,123400,488188070,19110,19120,19120,19110,2
20230818,123300,488149840,19110,19110,19120,19110,455
20230818,123200,479454260,19100,19110,19110,19100,39
20230818,123100,478709080,19100,19100,19100,19100,3
20230818,123000,478651780,19110,19110,19110,19110,21
20230818,122900,478250470,19100,19100,19100,19100,22
20230818,122800,477830270,19100,19110,19110,19100,53
20230818,122700,476817650,19100,19110,19110,19100,22
20230818,122600,476397260,19110,19110,19110,19110,1
20230818,122500,476378150,19110,19110,19110,19110,1
20230818,122400,476359040,19110,19110,19110,19100,113
20230818,122300,474199640,19100,19100,19100,19100,0
20230818,122200,474199640,19100,19100,19100,19100,66
20230818,122100,472939040,19110,19100,19110,19100,23
20230818,122000,472499540,19110,19110,19110,19110,2
20230818,121900,472461320,19110,19110,19110,19110,18
20230818,121800,472117340,19110,19110,19110,19110,0
20230818,121700,472117340,19110,19100,19110,19100,70
20230818,121600,470779670,19110,19110,19110,19110,19
20230818,121500,470416580,19100,19100,19100,19100,0
20230818,121400,470416580,19100,19100,19100,19100,21
20230818,121300,470015480,19100,19110,19110,19100,22
20230818,121200,469595090,19100,19100,19100,19100,19
20230818,121100,469232190,19110,19100,19110,19100,35
20230818,121000,468563440,19110,19100,19110,19100,40
20230818,120900,467799230,19100,19110,19110,19100,4
20230818,120800,467722820,19100,19100,19100,19100,0
20230818,120700,467722820,19100,19110,19110,19100,63
20230818,120600,466518990,19120,19120,19120,19110,139
20230818,120500,463861990,19130,19130,19130,19130,0
20230818,120400,463861990,19130,19120,19130,19120,190
20230818,120300,460229180,19120,19100,19120,19100,411
20230818,120200,452374150,19110,19110,19110,19110,0
20230818,120100,452374150,19110,19110,19110,19110,18
20230818,120000,452030170,19110,19100,19110,19100,73
20230818,115900,450635640,19100,19100,19100,19100,4
20230818,115800,450559240,19100,19110,19110,19100,515
20230818,115700,440717790,19100,19100,19100,19100,32
20230818,115600,440106590,19100,19110,19110,19100,29
20230818,115500,439552500,19100,19100,19100,19100,6
20230818,115400,439437900,19100,19100,19100,19100,5
20230818,115300,439342400,19100,19110,19110,19100,37
20230818,115200,438635520,19100,19110,19110,19100,46
20230818,115100,437756910,19100,19100,19110,19100,396
20230818,115000,430190210,19100,19110,19110,19100,33
20230818,114900,429559610,19100,19100,19100,19100,5
20230818,114800,429464110,19100,19100,19100,19100,27
20230818,114700,428948410,19100,19110,19110,19100,88
20230818,114600,427266770,19100,19100,19100,19100,25
20230818,114500,426789270,19100,19100,19100,19100,9
20230818,114400,426617370,19100,19110,19110,19100,45
20230818,114300,425757690,19100,19110,19110,19100,32
20230818,114200,425146480,19100,19100,19100,19100,54
20230818,114100,424115080,19100,19100,19110,19100,348
20230818,114000,417468100,19100,19110,19110,19100,5
20230818,113900,417372580,19100,19110,19110,19100,8
20230818,113800,417219770,19100,19130,19140,19100,397
20230818,113700,409628380,19130,19140,19140,19130,81
20230818,113600,408078470,19130,19130,19130,19130,3
20230818,113500,408021080,19130,19140,19140,19130,69
20230818,113400,406701010,19140,19140,19140,19130,29
20230818,113300,406145990,19140,19130,19140,19130,7
20230818,113200,406012060,19130,19130,19140,19130,21
20230818,113100,405610300,19130,19130,19130,19130,5
20230818,113000,405514650,19130,19160,19160,19130,4
20230818,112900,405438100,19130,19130,19130,19130,13
20230818,112800,405189410,19130,19160,19160,19130,49
20230818,112700,404250720,19130,19130,19130,19130,8
20230818,112600,404097680,19130,19180,19180,19130,11
20230818,112500,403887200,19130,19180,19180,19130,32
20230818,112400,403274880,19170,19160,19170,19130,155
20230818,112300,400304810,19160,19180,19180,19160,105
20230818,112200,398291660,19170,19170,19180,19170,19
20230818,112100,397927410,19170,19180,19190,19170,168
20230818,112000,394704280,19180,19190,19190,19180,157
20230818,111900,391691480,19180,19180,19180,19180,13
20230818,111800,391442140,19180,19180,19190,19180,125
20230818,111700,389044630,19190,19170,19190,19170,248
20230818,111600,384289550,19160,19130,19170,19130,392
20230818,111500,376785700,19120,19110,19120,19110,87
20230818,111400,375122470,19110,19130,19130,19110,8
20230818,111300,374969510,19110,19130,19130,19110,5
20230818,111200,374873940,19110,19110,19110,19110,125
20230818,111100,372485190,19110,19110,19110,19110,5
20230818,111000,372389640,19110,19130,19130,19110,15
20230818,110900,372102750,19140,19150,19150,19140,4
20230818,110800,372026180,19140,19140,19140,19140,112
20230818,110700,369882500,19170,19090,19170,19090,288
20230818,110600,364379360,19090,19090,19090,19090,3
20230818,110500,364322090,19090,19100,19100,19090,31
20230818,110400,363730240,19090,19100,19100,19090,162
20230818,110300,360636080,19090,19090,19090,19090,5
20230818,110200,360540630,19090,19090,19090,19090,15
20230818,110100,360254280,19090,19100,19100,19090,5
20230818,110000,360158820,19090,19090,19100,19090,95
20230818,105900,358345050,19090,19080,19090,19080,68
20230818,105800,357046980,19080,19080,19080,19080,3
20230818,105700,356989740,19080,19080,19080,19080,117
20230818,105600,354757380,19080,19100,19100,19080,4
20230818,105500,354681040,19080,19080,19100,19080,10
20230818,105400,354490160,19080,19090,19090,19080,53
20230818,105300,353478910,19080,19080,19080,19080,5
20230818,105200,353383510,19080,19090,19090,19080,211
20230818,105100,349355560,19080,19090,19090,19080,22
20230818,105000,348935680,19090,19110,19110,19090,96
20230818,104900,347102480,19100,19100,19110,19100,42
20230818,104800,346300050,19120,19110,19120,19110,17
20230818,104700,345975080,19120,19110,19120,19110,64
20230818,104600,344751440,19110,19120,19120,19110,11
20230818,104500,344541160,19120,19120,19120,19120,5
20230818,104400,344445560,19120,19130,19130,19120,4
20230818,104300,344369070,19120,19130,19130,19120,62
20230818,104200,343183260,19120,19120,19120,19120,65
20230818,104100,341940460,19120,19120,19140,19120,53
20230818,104000,340926380,19130,19120,19130,19120,5
20230818,103900,340830760,19120,19140,19140,19120,33
20230818,103800,340199760,19120,19130,19130,19120,104
20230818,103700,338210280,19120,19120,19120,19120,12
20230818,103600,337980840,19120,19120,19120,19120,48
20230818,103500,337063080,19120,19130,19130,19120,12
20230818,103400,336833570,19120,19120,19120,19120,147
20230818,103300,334022930,19080,19120,19120,19080,58
20230818,103200,332914720,19110,19090,19110,19090,97
20230818,103100,331062510,19090,19090,19090,19090,5
20230818,103000,330967060,19120,19090,19120,19090,121
20230818,102900,328655210,19090,19080,19090,19080,88
20230818,102800,326975330,19080,19080,19080,19080,4
20230818,102700,326899010,19080,19090,19090,19080,40
20230818,102600,326135460,19120,19100,19180,19080,625
20230818,102500,314164000,19100,19080,19100,19080,16
20230818,102400,313858480,19080,19070,19090,19070,121
20230818,102300,311549940,19070,19090,19090,19070,50
20230818,102200,310596200,19090,19100,19110,19090,63
20230818,102100,309393430,19110,19070,19110,19070,223
20230818,102000,305136130,19070,19070,19070,19060,49
20230818,101900,304201730,19070,19070,19070,19070,3
20230818,101800,304144520,19070,19100,19100,19070,4
20230818,101700,304068210,19100,19070,19100,19070,405
20230818,101600,296342030,19060,19060,19060,19060,3
20230818,101500,296284850,19060,19060,19060,19060,47
20230818,101400,295389030,19060,19070,19070,19060,9
20230818,101300,295217440,19070,19060,19070,19060,6
20230818,101200,295103070,19060,19070,19070,19060,312
20230818,101100,289154190,19070,19060,19070,19060,35
20230818,101000,288486990,19060,19060,19060,19060,33
20230818,100900,287858010,19070,19070,19070,19060,56
20230818,100800,286790530,19060,19060,19060,19060,20
20230818,100700,286409330,19070,19070,19070,19060,25
20230818,100600,285932620,19070,19060,19070,19060,14
20230818,100500,285665680,19060,19070,19070,19060,6
20230818,100400,285551310,19070,19060,19070,19050,889
20230818,100300,268606920,19050,19070,19070,19050,278
20230818,100200,263308010,19060,19060,19060,19060,78
20230818,100100,261821330,19060,19070,19070,19060,6
20230818,100000,261706960,19060,19070,19090,19060,146
20230818,095900,258922700,19060,19060,19070,19060,178
20230818,095800,255528860,19070,19070,19070,19060,11
20230818,095700,255319130,19060,19070,19070,19060,8
20230818,095600,255166630,19070,19080,19080,19070,36
20230818,095500,254480000,19090,19070,19090,19060,123
20230818,095400,252133120,19090,19070,19090,19060,70
20230818,095300,250798420,19070,19080,19080,19060,1188
20230818,095200,228135130,19080,19100,19100,19080,24
20230818,095100,227676900,19110,19060,19110,19060,483
20230818,095000,218459410,19060,19060,19060,19060,39
20230818,094900,217716070,19070,19060,19070,19060,47
20230818,094800,216819820,19070,19070,19070,19070,144
20230818,094700,214073740,19070,19070,19070,19070,5
20230818,094600,213978390,19070,19070,19070,19070,48
20230818,094500,213063030,19080,19070,19080,19070,26
20230818,094400,212567200,19070,19070,19070,19070,14
20230818,094300,212300220,19080,19090,19090,19080,993
20230818,094200,193352670,19090,19100,19100,19090,44
20230818,094100,192512700,19090,19100,19100,19090,33
20230818,094000,191882450,19110,19100,19110,19100,59
20230818,093900,190755000,19100,19090,19100,19090,156
20230818,093800,187776460,19090,19090,19090,19090,4
20230818,093700,187700100,19100,19100,19100,19090,120
20230818,093600,185408490,19120,19120,19120,19110,39
20230818,093500,184662850,19110,19090,19110,19080,108
20230818,093400,182600870,19090,19080,19090,19070,209
20230818,093300,178613090,19080,19070,19080,19070,121
20230818,093200,176304470,19080,19080,19080,19070,26
20230818,093100,175808420,19080,19060,19090,19060,510
20230818,093000,166086840,19060,19050,19060,19050,241
20230818,092900,161494360,19050,19060,19060,19050,61
20230818,092800,160331740,19060,19090,19090,19060,1140
20230818,092700,138580410,19090,19090,19090,19080,119
20230818,092600,136308970,19090,19090,19120,19090,8
20230818,092500,136156220,19090,19120,19120,19090,194
20230818,092400,132450420,19120,19130,19130,19110,25
20230818,092300,131972430,19130,19060,19130,19050,1092
20230818,092200,111114220,19060,19050,19060,19050,260
20230818,092100,106158660,19050,19060,19060,19050,7
20230818,092000,106025290,19060,19080,19080,19050,79
20230818,091900,104519540,19090,19100,19100,19080,12
20230818,091800,104290440,19100,19070,19100,19060,99
20230818,091700,102401470,19050,18990,19050,18990,269
20230818,091600,97288730,18980,18990,18990,18960,126
20230818,091500,94898040,19000,19050,19050,19000,61
20230818,091400,93737780,19050,18970,19050,18970,235
20230818,091300,89271520,18980,18950,18980,18940,266
20230818,091200,84228050,18950,18970,18970,18950,149
20230818,091100,81402540,18980,18970,18980,18970,14
20230818,091000,81136870,18980,19010,19020,18980,956
20230818,090900,62971300,19020,19010,19020,19010,53
20230818,090800,61963290,19010,19030,19030,19000,261
20230818,090700,56998780,19050,19010,19050,19010,195
20230818,090600,53287170,19000,18920,19000,18920,807
20230818,090500,37998540,18930,18910,18930,18910,613
20230818,090400,26403470,18910,18910,18920,18910,386
20230818,090300,19102690,18910,18930,18950,18900,213
20230818,090200,15071860,18900,18880,18900,18880,194
20230818,090100,11406640,18880,18980,18980,18880,186
20230818,090000,7883530,18980,19000,19010,18980,415